SRS.MI - Saras S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
13 lug 2018	1,959	1,975	1,954	1,965	1,965	1.099.892
12 lug 2018	1,980	1,982	1,943	1,964	1,964	1.565.414
11 lug 2018	1,972	2,002	1,960	1,973	1,973	1.849.371
10 lug 2018	1,983	2,006	1,977	1,980	1,980	1.586.405
09 lug 2018	1,988	2,006	1,964	1,991	1,991	1.457.249
06 lug 2018	1,961	1,996	1,949	1,995	1,995	2.457.510
05 lug 2018	2,034	2,044	1,957	1,965	1,965	3.524.658
04 lug 2018	2,090	2,100	2,020	2,022	2,022	2.071.329
03 lug 2018	2,084	2,100	2,060	2,088	2,088	1.528.291
02 lug 2018	2,060	2,086	2,050	2,072	2,072	2.650.768
29 giu 2018	2,058	2,100	2,048	2,076	2,076	2.959.247
28 giu 2018	2,026	2,106	2,020	2,054	2,054	4.258.875
27 giu 2018	2,018	2,058	1,990	2,042	2,042	3.531.576
26 giu 2018	2,030	2,058	2,012	2,012	2,012	3.286.091
25 giu 2018	2,090	2,090	2,006	2,024	2,024	2.136.095
22 giu 2018	2,044	2,104	2,044	2,088	2,088	3.342.257
21 giu 2018	2,108	2,118	2,042	2,044	2,044	2.398.467
20 giu 2018	2,118	2,128	2,100	2,112	2,112	2.574.683
19 giu 2018	2,116	2,120	2,084	2,116	2,116	2.682.977
18 giu 2018	2,080	2,130	2,066	2,130	2,130	5.836.234
15 giu 2018	2,076	2,080	2,052	2,060	2,060	3.033.227
14 giu 2018	2,018	2,076	1,995	2,076	2,076	2.369.118
13 giu 2018	2,032	2,054	2,024	2,028	2,028	1.673.037
12 giu 2018	2,046	2,066	2,008	2,036	2,036	2.078.237
11 giu 2018	2,046	2,068	2,028	2,040	2,040	4.029.864
08 giu 2018	2,052	2,076	2,026	2,050	2,050	3.201.092
07 giu 2018	2,022	2,086	2,014	2,074	2,074	5.966.631
06 giu 2018	1,999	2,032	1,990	2,022	2,022	5.818.267
05 giu 2018	1,950	2,020	1,940	2,006	2,006	5.090.194
04 giu 2018	1,940	1,959	1,934	1,957	1,957	2.298.359
01 giu 2018	1,910	1,959	1,910	1,934	1,934	4.803.540
31 mag 2018	-	-	-	-	-	-
30 mag 2018	1,881	1,939	1,844	1,939	1,939	6.390.293
29 mag 2018	1,833	1,898	1,795	1,883	1,883	4.835.961
28 mag 2018	1,869	1,878	1,817	1,850	1,850	3.105.096
25 mag 2018	1,910	1,922	1,859	1,873	1,873	3.858.226
24 mag 2018	1,929	1,980	1,890	1,908	1,908	4.681.754
23 mag 2018	1,909	1,932	1,895	1,930	1,930	5.506.005
22 mag 2018	1,888	1,927	1,877	1,927	1,927	5.268.137
21 mag 2018	1,820	1,890	1,787	1,888	1,888	5.038.138
21 mag 2018	0.12 Dividendo
18 mag 2018	1,946	1,946	1,885	1,899	1,779	5.607.634
17 mag 2018	2,020	2,028	1,922	1,948	1,825	5.435.181
16 mag 2018	2,008	2,026	1,959	2,010	1,883	6.297.830
15 mag 2018	1,996	2,050	1,995	2,004	1,877	5.388.944
14 mag 2018	2,046	2,080	1,955	2,000	1,874	7.777.549
11 mag 2018	2,000	2,036	1,994	2,028	1,900	2.144.405
10 mag 2018	2,020	2,034	1,986	2,000	1,874	4.082.838
09 mag 2018	2,032	2,044	1,993	2,020	1,892	6.960.820
08 mag 2018	2,090	2,110	2,030	2,062	1,932	5.530.770
07 mag 2018	2,048	2,090	2,036	2,090	1,958	3.265.788
04 mag 2018	2,050	2,070	2,028	2,046	1,917	3.165.284
03 mag 2018	2,024	2,048	2,012	2,046	1,917	3.854.454
02 mag 2018	1,998	2,034	1,998	2,022	1,894	6.649.684
30 apr 2018	1,946	1,978	1,944	1,978	1,853	3.718.198
27 apr 2018	1,954	1,980	1,921	1,943	1,820	6.731.091
26 apr 2018	1,888	1,954	1,887	1,931	1,809	6.175.318
25 apr 2018	1,880	1,896	1,854	1,887	1,768	2.527.613
24 apr 2018	1,851	1,885	1,846	1,881	1,762	4.794.897
23 apr 2018	1,839	1,854	1,831	1,844	1,727	2.004.123
20 apr 2018	1,809	1,847	1,809	1,835	1,719	3.149.128
19 apr 2018	1,840	1,857	1,808	1,809	1,695	4.746.730
18 apr 2018	1,871	1,871	1,819	1,840	1,724	4.981.387
17 apr 2018	1,865	1,885	1,855	1,858	1,741	2.025.704
16 apr 2018	1,880	1,887	1,854	1,854	1,737	2.504.267
13 apr 2018	1,886	1,913	1,864	1,878	1,759	3.517.004
12 apr 2018	1,897	1,910	1,874	1,885	1,766	2.672.042
11 apr 2018	1,921	1,921	1,890	1,890	1,771	3.005.254
10 apr 2018	1,920	1,932	1,904	1,921	1,800	5.068.563
09 apr 2018	1,880	1,888	1,850	1,885	1,766	4.739.112
06 apr 2018	1,848	1,890	1,846	1,880	1,761	4.003.469
05 apr 2018	1,829	1,849	1,814	1,847	1,730	2.470.729
04 apr 2018	1,821	1,821	1,791	1,804	1,690	2.666.961
03 apr 2018	1,781	1,829	1,765	1,816	1,701	5.633.102
29 mar 2018	1,760	1,816	1,760	1,783	1,670	3.807.457
28 mar 2018	1,829	1,841	1,743	1,758	1,647	9.292.703
27 mar 2018	1,846	1,865	1,822	1,839	1,723	2.873.244
26 mar 2018	1,840	1,849	1,810	1,839	1,723	2.328.140
23 mar 2018	1,810	1,849	1,780	1,839	1,723	4.873.688
22 mar 2018	1,880	1,892	1,822	1,822	1,707	4.339.617
21 mar 2018	1,904	1,905	1,852	1,891	1,772	4.376.416
20 mar 2018	1,902	1,924	1,884	1,904	1,784	6.813.789
19 mar 2018	1,876	1,938	1,871	1,902	1,782	6.739.430
16 mar 2018	1,879	1,887	1,847	1,873	1,755	3.078.648
15 mar 2018	1,863	1,873	1,835	1,873	1,755	2.820.361
14 mar 2018	1,890	1,904	1,844	1,854	1,737	7.772.363
13 mar 2018	1,848	1,928	1,835	1,891	1,772	16.132.688
12 mar 2018	1,716	1,836	1,712	1,830	1,714	9.491.809
09 mar 2018	1,707	1,717	1,686	1,700	1,593	4.520.869
08 mar 2018	1,690	1,737	1,681	1,709	1,601	5.290.847
07 mar 2018	1,697	1,720	1,680	1,680	1,574	3.655.519
06 mar 2018	1,719	1,726	1,687	1,707	1,599	3.626.651
05 mar 2018	1,650	1,714	1,638	1,703	1,595	2.627.096
02 mar 2018	1,701	1,703	1,649	1,649	1,545	2.892.634
01 mar 2018	1,730	1,745	1,684	1,704	1,596	2.810.714
28 feb 2018	1,740	1,766	1,715	1,727	1,618	4.052.418
27 feb 2018	1,819	1,820	1,737	1,742	1,632	6.185.306
26 feb 2018	1,810	1,855	1,780	1,800	1,686	9.461.363
23 feb 2018	1,660	1,812	1,657	1,788	1,675	17.874.728
22 feb 2018	1,655	1,662	1,625	1,646	1,542	2.553.572
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità